34,615$
0,02%
Echtzeit-Aktienkurs UGI Corp
Bid:
Ask:
Aktienkurse zur UGI Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,68 | 34,77 | 34,35 | 34,64 | 0,09% | 1.500.845,00 |
| 28.08.2025 | 35,00 | 35,17 | 34,57 | 34,61 | -1,14% | 1.260.666,00 |
| 27.08.2025 | 34,82 | 35,19 | 34,82 | 35,01 | 0,57% | 1.402.573,00 |
| 26.08.2025 | 35,11 | 35,20 | 34,80 | 34,81 | -0,88% | 1.671.870,00 |
| 25.08.2025 | 35,20 | 35,42 | 35,07 | 35,12 | -0,57% | 750.025,00 |
| 22.08.2025 | 35,00 | 35,49 | 34,91 | 35,32 | 1,52% | 1.470.879,00 |
| 21.08.2025 | 34,68 | 34,90 | 34,57 | 34,79 | -0,17% | 2.800.847,00 |
| 20.08.2025 | 34,69 | 35,18 | 34,59 | 34,85 | 0,99% | 3.204.066,00 |
| 19.08.2025 | 34,57 | 34,76 | 34,29 | 34,51 | -0,23% | 1.840.079,00 |
| 18.08.2025 | 35,19 | 35,46 | 34,56 | 34,59 | -1,82% | 1.988.677,00 |
| 15.08.2025 | 35,75 | 35,75 | 35,06 | 35,23 | -1,45% | 1.716.815,00 |
| 14.08.2025 | 35,68 | 35,88 | 35,56 | 35,75 | -0,50% | 1.183.038,00 |
| 13.08.2025 | 35,30 | 35,96 | 35,30 | 35,93 | 1,96% | 993.059,00 |
| 12.08.2025 | 35,22 | 35,35 | 34,90 | 35,24 | 0,28% | 1.092.436,00 |
| 11.08.2025 | 35,28 | 35,54 | 34,77 | 35,14 | 0,09% | 5.258.109,00 |
| 08.08.2025 | 35,39 | 35,64 | 35,06 | 35,11 | -0,99% | 1.549.631,00 |
| 07.08.2025 | 34,40 | 36,28 | 34,06 | 35,46 | -1,96% | 2.460.906,00 |
| 06.08.2025 | 36,50 | 36,66 | 36,07 | 36,17 | -0,50% | 1.422.688,00 |
| 05.08.2025 | 36,92 | 36,96 | 36,09 | 36,35 | -1,41% | 1.254.454,00 |
| 04.08.2025 | 36,22 | 36,93 | 36,10 | 36,87 | 2,27% | 1.574.455,00 |
| 01.08.2025 | 36,39 | 36,39 | 35,63 | 36,05 | -0,36% | 1.185.175,00 |
| 31.07.2025 | 35,56 | 36,27 | 35,51 | 36,18 | 1,23% | 1.935.845,00 |
| 30.07.2025 | 35,81 | 36,00 | 35,57 | 35,74 | 0,06% | 1.119.445,00 |
| 29.07.2025 | 35,82 | 35,90 | 35,34 | 35,72 | 0,17% | 1.226.811,00 |
| 28.07.2025 | 35,89 | 36,00 | 35,53 | 35,66 | -1,03% | 1.960.438,00 |
| 25.07.2025 | 35,92 | 36,04 | 35,47 | 36,03 | 0,53% | 1.560.378,00 |
| 24.07.2025 | 36,57 | 36,57 | 35,82 | 35,84 | -1,86% | 1.293.192,00 |
| 23.07.2025 | 37,21 | 37,41 | 36,50 | 36,52 | -1,67% | 1.533.753,00 |
| 22.07.2025 | 36,78 | 37,43 | 36,75 | 37,14 | 1,25% | 1.625.756,00 |
| 21.07.2025 | 36,43 | 36,98 | 36,36 | 36,68 | 0,94% | 1.251.856,00 |
| 18.07.2025 | 36,18 | 36,42 | 36,09 | 36,34 | 0,89% | 1.269.848,00 |
| 17.07.2025 | 36,12 | 36,59 | 35,61 | 36,02 | 0,19% | 1.796.926,00 |
| 16.07.2025 | 35,72 | 36,28 | 35,51 | 35,95 | 0,31% | 1.278.275,00 |
| 15.07.2025 | 36,23 | 36,41 | 35,84 | 35,84 | -1,27% | 1.260.306,00 |
| 14.07.2025 | 35,66 | 36,36 | 35,65 | 36,30 | 2,02% | 1.414.448,00 |
| 11.07.2025 | 35,69 | 35,80 | 35,29 | 35,58 | -0,61% | 1.061.085,00 |
| 10.07.2025 | 35,60 | 35,89 | 35,52 | 35,80 | 0,48% | 1.272.973,00 |
| 09.07.2025 | 35,20 | 35,68 | 34,98 | 35,63 | 1,39% | 1.558.109,00 |
| 08.07.2025 | 35,01 | 35,38 | 35,00 | 35,14 | -0,43% | 1.720.834,00 |
| 07.07.2025 | 35,28 | 35,68 | 35,18 | 35,29 | -0,31% | 1.139.211,00 |
| 03.07.2025 | 35,06 | 35,40 | 34,85 | 35,40 | 0,57% | 1.497.459,00 |
| 02.07.2025 | 35,08 | 35,23 | 34,61 | 35,20 | 0,34% | 2.531.279,00 |
| 01.07.2025 | 35,87 | 36,29 | 34,96 | 35,08 | -3,68% | 3.894.690,00 |
| 30.06.2025 | 36,12 | 36,45 | 35,96 | 36,42 | 0,80% | 1.595.546,00 |
| 27.06.2025 | 36,06 | 36,33 | 35,88 | 36,13 | 0,22% | 1.837.004,00 |
| 26.06.2025 | 35,78 | 36,07 | 35,69 | 36,05 | 0,95% | 2.500.224,00 |
| 25.06.2025 | 36,32 | 36,41 | 35,67 | 35,71 | -2,14% | 1.418.784,00 |
| 24.06.2025 | 36,47 | 36,74 | 36,26 | 36,49 | 0,25% | 2.810.073,00 |
| 23.06.2025 | 36,25 | 36,60 | 36,20 | 36,40 | 0,22% | 1.176.170,00 |
| 20.06.2025 | 36,46 | 36,60 | 36,11 | 36,32 | -0,14% | 2.447.266,00 |
| 18.06.2025 | 36,19 | 36,49 | 36,14 | 36,37 | 0,39% | 2.091.462,00 |
| 17.06.2025 | 35,87 | 36,28 | 35,47 | 36,23 | 0,92% | 1.524.774,00 |
| 16.06.2025 | 36,04 | 36,37 | 35,76 | 35,90 | -0,83% | 1.540.193,00 |
| 13.06.2025 | 36,46 | 36,50 | 36,04 | 36,20 | -1,07% | 1.978.125,00 |
| 12.06.2025 | 36,10 | 36,62 | 35,95 | 36,59 | 1,50% | 1.370.120,00 |
| 11.06.2025 | 36,32 | 36,35 | 35,94 | 36,05 | -0,06% | 962.512,00 |
| 10.06.2025 | 35,65 | 36,48 | 35,64 | 36,07 | 1,52% | 2.762.770,00 |
| 09.06.2025 | 35,37 | 35,84 | 35,24 | 35,53 | 0,06% | 1.222.777,00 |
| 06.06.2025 | 35,62 | 35,74 | 35,33 | 35,51 | 0,48% | 1.077.310,00 |
| 05.06.2025 | 35,54 | 35,63 | 35,25 | 35,34 | -0,34% | 1.364.415,00 |
| 04.06.2025 | 36,14 | 36,18 | 35,46 | 35,46 | -2,21% | 1.975.325,00 |
| 03.06.2025 | 36,30 | 36,55 | 36,02 | 36,26 | -0,63% | 1.503.212,00 |
| 02.06.2025 | 35,98 | 36,51 | 35,77 | 36,49 | 1,19% | 1.892.544,00 |
| 30.05.2025 | 35,70 | 36,17 | 35,65 | 36,06 | 0,45% | 1.971.874,00 |
| 29.05.2025 | 35,53 | 35,94 | 35,33 | 35,90 | 0,81% | 1.763.874,00 |
| 28.05.2025 | 35,99 | 36,00 | 35,38 | 35,61 | -1,44% | 1.565.302,00 |
| 27.05.2025 | 36,11 | 36,25 | 35,79 | 36,13 | 0,14% | 1.736.569,00 |
| 23.05.2025 | 35,62 | 36,20 | 35,45 | 36,08 | 1,38% | 1.320.291,00 |
| 22.05.2025 | 35,48 | 35,79 | 35,14 | 35,59 | -0,03% | 1.698.059,00 |
| 21.05.2025 | 35,64 | 35,89 | 35,41 | 35,60 | -1,19% | 1.652.034,00 |
| 20.05.2025 | 35,95 | 36,35 | 35,90 | 36,03 | 0,28% | 2.685.675,00 |
| 19.05.2025 | 35,30 | 35,97 | 35,23 | 35,93 | 1,27% | 1.539.503,00 |
| 16.05.2025 | 35,23 | 35,50 | 35,07 | 35,48 | 0,48% | 1.432.268,00 |
| 15.05.2025 | 34,67 | 35,37 | 34,51 | 35,31 | 2,26% | 2.226.411,00 |
| 14.05.2025 | 34,62 | 34,83 | 33,97 | 34,53 | -0,35% | 1.946.352,00 |
| 13.05.2025 | 34,59 | 34,86 | 34,49 | 34,65 | 0,49% | 2.031.711,00 |
| 12.05.2025 | 35,09 | 35,35 | 34,32 | 34,48 | -1,49% | 1.782.873,00 |
| 09.05.2025 | 34,95 | 35,08 | 34,53 | 35,00 | 0,20% | 1.455.499,00 |
| 08.05.2025 | 34,04 | 35,41 | 34,04 | 34,93 | 4,05% | 3.556.254,00 |
| 07.05.2025 | 33,65 | 34,02 | 33,35 | 33,57 | 0,09% | 2.361.337,00 |
| 06.05.2025 | 33,38 | 33,79 | 33,35 | 33,54 | 0,06% | 1.492.660,00 |
| 05.05.2025 | 33,37 | 33,66 | 33,09 | 33,52 | 0,21% | 1.415.833,00 |
| 02.05.2025 | 33,25 | 33,51 | 33,01 | 33,45 | 1,15% | 1.458.077,00 |
| 01.05.2025 | 33,00 | 33,27 | 32,64 | 33,07 | 0,85% | 1.473.294,00 |
| 30.04.2025 | 32,33 | 32,85 | 31,95 | 32,79 | 0,12% | 2.024.524,00 |
| 29.04.2025 | 32,59 | 32,92 | 32,17 | 32,75 | 0,21% | 2.692.211,00 |
| 28.04.2025 | 32,83 | 32,83 | 32,45 | 32,68 | 0,15% | 1.534.094,00 |
| 25.04.2025 | 32,62 | 32,99 | 32,62 | 32,63 | -0,18% | 1.089.279,00 |
| 24.04.2025 | 32,68 | 32,78 | 32,45 | 32,69 | -0,18% | 1.356.632,00 |
| 23.04.2025 | 33,00 | 33,31 | 32,26 | 32,75 | -0,24% | 2.763.454,00 |
| 22.04.2025 | 32,67 | 33,18 | 32,58 | 32,83 | 1,30% | 7.481.231,00 |
| 21.04.2025 | 32,90 | 32,96 | 31,90 | 32,41 | -2,23% | 1.608.386,00 |
| 17.04.2025 | 32,82 | 33,50 | 32,82 | 33,15 | 1,07% | 1.744.593,00 |
| 16.04.2025 | 32,31 | 32,98 | 32,24 | 32,80 | 2,28% | 2.394.582,00 |
| 15.04.2025 | 32,02 | 32,29 | 32,00 | 32,07 | 0,25% | 1.749.707,00 |
| 14.04.2025 | 31,95 | 32,13 | 31,55 | 31,99 | 1,49% | 1.230.403,00 |
| 11.04.2025 | 31,13 | 31,71 | 30,59 | 31,52 | 1,81% | 1.550.060,00 |
| 10.04.2025 | 30,82 | 31,21 | 30,35 | 30,96 | -0,99% | 1.694.893,00 |
| 09.04.2025 | 29,72 | 31,52 | 29,20 | 31,27 | 3,61% | 3.851.446,00 |
| 08.04.2025 | 31,43 | 31,43 | 29,70 | 30,18 | -1,08% | 2.312.393,00 |